Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 3.713 | 3.767 | 3.266 | 3.405 | 0 | -0.35(-9.24%) |
Feb 26, 2009 | 3.906 | 4.414 | 3.744 | 3.752 | 1,801,347 | -0.08(-2.21%) |
Feb 25, 2009 | 4.160 | 4.237 | 3.659 | 3.836 | 2,150,980 | -0.44(-10.27%) |
Feb 24, 2009 | 4.098 | 4.314 | 3.906 | 4.275 | 1,640,044 | +0.31(+7.77%) |
Feb 23, 2009 | 4.391 | 4.637 | 3.906 | 3.967 | 1,817,258 | -0.35(-8.20%) |
Feb 20, 2009 | 4.306 | 4.607 | 4.106 | 4.322 | 1,983,769 | -0.12(-2.60%) |
Feb 19, 2009 | 5.123 | 5.169 | 4.291 | 4.437 | 1,338,172 | -0.60(-11.93%) |
Feb 18, 2009 | 4.915 | 5.138 | 4.614 | 5.038 | 1,972,023 | +0.32(+6.86%) |
Feb 17, 2009 | 4.730 | 4.969 | 4.653 | 4.715 | 1,011,304 | -0.33(-6.56%) |
Feb 13, 2009 | 6.070 | 6.070 | 4.838 | 5.046 | 1,583,946 | -0.64(-11.25%) |
Feb 12, 2009 | 5.354 | 5.754 | 5.300 | 5.685 | 969,488 | +0.18(+3.36%) |
Feb 11, 2009 | 5.446 | 5.662 | 5.231 | 5.500 | 3,196,162 | +0.12(+2.29%) |
Feb 10, 2009 | 5.693 | 5.778 | 5.315 | 5.377 | 1,303,781 | -0.32(-5.55%) |
Feb 09, 2009 | 5.724 | 5.778 | 5.616 | 5.693 | 1,132,673 | -0.04(-0.67%) |
Feb 06, 2009 | 5.693 | 5.785 | 5.485 | 5.731 | 1,541,763 | +0.00(+0.00%) |
Feb 05, 2009 | 6.016 | 6.039 | 5.508 | 5.731 | 2,174,669 | -0.35(-5.82%) |
Feb 04, 2009 | 6.163 | 6.232 | 5.924 | 6.086 | 1,005,188 | -0.05(-0.88%) |
Feb 03, 2009 | 6.294 | 6.294 | 5.970 | 6.140 | 1,455,380 | -0.06(-0.99%) |
Feb 02, 2009 | 5.801 | 6.294 | 5.624 | 6.201 | 2,397,423 | +0.32(+5.50%) |
Jan 30, 2009 | 6.163 | 6.209 | 5.808 | 5.878 | 0 | -0.24(-3.90%) |
Jan 29, 2009 | 6.663 | 6.663 | 6.086 | 6.117 | 1,270,179 | -0.61(-9.05%) |
Jan 28, 2009 | 5.955 | 6.756 | 5.778 | 6.725 | 3,225,609 | +0.97(+16.87%) |
Jan 27, 2009 | 5.839 | 5.901 | 5.639 | 5.754 | 1,404,469 | +0.02(+0.27%) |
Jan 26, 2009 | 6.078 | 6.247 | 5.701 | 5.739 | 1,179,248 | -0.34(-5.58%) |
Jan 23, 2009 | 5.716 | 6.132 | 5.446 | 6.078 | 1,107,551 | +0.13(+2.20%) |
Jan 22, 2009 | 6.355 | 6.409 | 5.785 | 5.947 | 1,237,664 | -0.64(-9.71%) |
Jan 21, 2009 | 6.371 | 6.586 | 6.124 | 6.586 | 1,714,822 | +0.35(+5.69%) |
Jan 20, 2009 | 7.542 | 7.565 | 6.232 | 6.232 | 2,457,900 | -1.43(-18.69%) |
Jan 16, 2009 | 7.750 | 7.858 | 7.249 | 7.665 | 2,179,368 | +0.00(+0.00%) |
Jan 15, 2009 | 7.842 | 7.896 | 7.149 | 7.665 | 1,863,443 | -0.21(-2.64%) |
Jan 14, 2009 | 8.559 | 8.559 | 7.596 | 7.873 | 1,373,311 | -0.99(-11.13%) |
Jan 13, 2009 | 8.790 | 8.990 | 8.397 | 8.859 | 1,100,410 | -0.02(-0.26%) |
Jan 12, 2009 | 8.705 | 9.052 | 8.620 | 8.882 | 2,421,661 | +0.16(+1.86%) |
Jan 09, 2009 | 9.629 | 9.853 | 8.636 | 8.720 | 959,017 | -0.88(-9.15%) |
Jan 08, 2009 | 8.497 | 9.629 | 8.474 | 9.598 | 845,792 | +1.12(+13.27%) |
Jan 07, 2009 | 8.844 | 9.290 | 8.428 | 8.474 | 959,939 | -0.61(-6.70%) |
Jan 06, 2009 | 8.897 | 9.167 | 8.397 | 9.082 | 768,843 | +0.03(+0.34%) |
Jan 05, 2009 | 8.705 | 9.252 | 8.497 | 9.052 | 701,140 | +0.35(+4.07%) |
Jan 02, 2009 | 8.759 | 8.813 | 8.212 | 8.697 | 0 | -0.08(-0.96%) |
Jan 01, 2009 | 8.227 | 9.036 | 8.019 | 8.782 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.227 | 9.036 | 8.019 | 8.782 | 1,254,299 | +0.52(+6.34%) |
Dec 30, 2008 | 7.988 | 8.266 | 7.804 | 8.258 | 1,026,426 | +0.36(+4.59%) |
Dec 29, 2008 | 8.173 | 8.173 | 7.611 | 7.896 | 1,079,688 | -0.28(-3.39%) |
Dec 26, 2008 | 8.227 | 8.227 | 7.942 | 8.173 | 627,390 | -0.01(-0.09%) |
Dec 24, 2008 | 8.297 | 8.374 | 7.888 | 8.181 | 334,152 | -0.15(-1.76%) |
Dec 23, 2008 | 8.551 | 8.998 | 8.012 | 8.327 | 723,673 | -0.09(-1.10%) |
Dec 22, 2008 | 9.129 | 9.213 | 8.289 | 8.420 | 1,068,685 | -0.77(-8.38%) |
Dec 19, 2008 | 9.252 | 9.390 | 8.566 | 9.190 | 1,575,281 | +0.21(+2.32%) |
Dec 18, 2008 | 9.398 | 9.660 | 8.805 | 8.982 | 1,064,697 | -0.15(-1.69%) |
Dec 17, 2008 | 9.360 | 9.726 | 9.136 | 9.136 | 1,083,921 | -0.34(-3.58%) |
Dec 16, 2008 | 9.206 | 9.575 | 8.836 | 9.475 | 1,674,365 | +0.51(+5.67%) |
Dec 15, 2008 | 9.491 | 9.598 | 8.767 | 8.967 | 1,114,729 | -0.48(-5.06%) |
Dec 12, 2008 | 9.236 | 9.884 | 8.982 | 9.444 | 1,360,892 | -0.14(-1.45%) |
Dec 11, 2008 | 9.799 | 10.27 | 9.545 | 9.583 | 2,260,694 | -0.32(-3.19%) |
Dec 10, 2008 | 10.94 | 10.94 | 9.352 | 9.899 | 1,836,589 | -0.80(-7.49%) |
Dec 09, 2008 | 10.80 | 11.65 | 10.55 | 10.70 | 1,503,727 | -0.31(-2.80%) |
Dec 08, 2008 | 10.28 | 11.05 | 10.21 | 11.01 | 1,135,873 | +1.06(+10.69%) |
Dec 05, 2008 | 9.098 | 10.01 | 9.005 | 9.945 | 1,492,093 | +0.67(+7.23%) |
Dec 04, 2008 | 9.105 | 9.437 | 8.127 | 9.275 | 1,728,062 | +0.65(+7.50%) |
Dec 03, 2008 | 8.196 | 8.767 | 7.650 | 8.628 | 1,817,878 | +0.51(+6.26%) |
Dec 02, 2008 | 7.703 | 8.119 | 7.511 | 8.119 | 1,098,217 | +0.62(+8.32%) |